10.57
-0.09(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 10.7 | 10.57 | 10.57 | 10.76 | 10.42 | 17.44M |
| January 02, 2025 | 10.66 | 10.66 | 10.66 | 10.77 | 10.49 | 27.07M |
| December 31, 2024 | 10.56 | 10.57 | 10.57 | 10.77 | 10.51 | 20.43M |
| December 30, 2024 | 10.52 | 10.51 | 10.51 | 10.62 | 10.32 | 17.35M |
| December 27, 2024 | 10.52 | 10.61 | 10.61 | 10.65 | 10.43 | 16.27M |
| December 26, 2024 | 10.47 | 10.62 | 10.62 | 10.7 | 10.36 | 13.57M |
| December 24, 2024 | 10.41 | 10.55 | 10.55 | 10.6 | 10.35 | 8.49M |
| December 23, 2024 | 10.64 | 10.44 | 10.44 | 10.7 | 10.39 | 17.36M |
| December 20, 2024 | 10.43 | 10.69 | 10.69 | 10.79 | 10.38 | 45.43M |
| December 19, 2024 | 10.7 | 10.43 | 10.43 | 10.77 | 10.43 | 4.3M |
| December 18, 2024 | 11.25 | 10.63 | 10.63 | 11.35 | 10.59 | 35.94M |
| December 17, 2024 | 11.44 | 11.35 | 11.35 | 11.73 | 11.22 | 33.24M |
| December 16, 2024 | 12.02 | 11.6 | 11.6 | 12.17 | 11.55 | 30.24M |
| December 13, 2024 | 12.32 | 12.32 | 12.32 | 12.67 | 12.27 | 8.97M |
| December 12, 2024 | 11.4 | 12.49 | 12.49 | 12.7 | 11.4 | 83.88M |
| December 11, 2024 | 10.91 | 10.82 | 10.82 | 10.99 | 10.72 | 24.13M |
| December 10, 2024 | 10.65 | 10.92 | 10.92 | 11.05 | 10.54 | 4.83M |
| December 09, 2024 | 10.8 | 10.56 | 10.56 | 11.29 | 10.52 | 45.54M |
| December 06, 2024 | 10.74 | 10.66 | 10.66 | 10.82 | 10.58 | 20.54M |
| December 05, 2024 | 10.63 | 10.68 | 10.68 | 10.83 | 10.61 | 24.19M |
| December 04, 2024 | 10.51 | 10.65 | 10.65 | 10.7 | 10.44 | 24.34M |
| December 03, 2024 | 10.5 | 10.55 | 10.55 | 10.6 | 10.37 | 21.16M |
| December 02, 2024 | 10.48 | 10.56 | 10.56 | 10.61 | 10.28 | 25.63M |
| November 29, 2024 | 10.4 | 10.48 | 10.48 | 10.51 | 10.31 | 11.58M |
| November 27, 2024 | 10.18 | 10.38 | 10.38 | 10.47 | 10.18 | 26.06M |
| November 26, 2024 | 10.35 | 10.11 | 10.11 | 10.44 | 10.07 | 24.53M |
| November 25, 2024 | 10.21 | 10.4 | 10.4 | 10.46 | 10.1 | 40.69M |
| November 22, 2024 | 10.23 | 10.26 | 10.26 | 10.4 | 10.17 | 10.54M |
| November 21, 2024 | 9.98 | 10.23 | 10.23 | 10.3 | 9.92 | 38.87M |
| November 20, 2024 | 9.51 | 9.95 | 9.95 | 10.04 | 9.46 | 42.82M |
| November 19, 2024 | 9.29 | 9.5 | 9.5 | 9.59 | 9.05 | 32.29M |
| November 18, 2024 | 9.45 | 9.47 | 9.47 | 9.76 | 9.36 | 29.47M |
| November 15, 2024 | 9.87 | 9.22 | 9.22 | 9.88 | 9.1 | 37.96M |
| November 14, 2024 | 9.74 | 9.86 | 9.86 | 9.95 | 9.71 | 33.2M |
| November 13, 2024 | 9.39 | 9.72 | 9.72 | 9.89 | 9.31 | 45.57M |
| November 12, 2024 | 9.26 | 9.22 | 9.22 | 9.26 | 9.08 | 35.22M |
| November 11, 2024 | 9.22 | 9.33 | 9.33 | 9.55 | 9.15 | 39.52M |
| November 08, 2024 | 9.32 | 9.02 | 9.02 | 9.32 | 8.86 | 22.37M |
| November 07, 2024 | 9.02 | 9.37 | 9.37 | 9.8 | 8.83 | 71.64M |
| November 06, 2024 | 8.53 | 8.38 | 8.38 | 8.59 | 8.33 | 43.74M |
| November 05, 2024 | 8.15 | 8.21 | 8.21 | 8.25 | 8.03 | 22.99M |
| November 04, 2024 | 8.24 | 8.17 | 8.17 | 8.41 | 8.02 | 28.9M |
| November 01, 2024 | 8.03 | 8.23 | 8.23 | 8.24 | 7.98 | 26.74M |
| October 31, 2024 | 7.95 | 8.13 | 8.13 | 8.35 | 7.85 | 47.47M |
| October 30, 2024 | 7.52 | 7.77 | 7.77 | 7.84 | 7.5 | 25.76M |
| October 29, 2024 | 7.53 | 7.55 | 7.55 | 7.71 | 7.49 | 15.35M |
| October 28, 2024 | 7.68 | 7.61 | 7.61 | 7.77 | 7.58 | 17.45M |
| October 25, 2024 | 7.59 | 7.6 | 7.6 | 7.79 | 7.55 | 19.06M |
| October 24, 2024 | 7.35 | 7.52 | 7.52 | 7.6 | 7.35 | 18.62M |
| October 23, 2024 | 7.51 | 7.39 | 7.39 | 7.55 | 7.38 | 5.85M |
| October 22, 2024 | 7.55 | 7.53 | 7.53 | 7.63 | 7.52 | 18.21M |
| October 21, 2024 | 7.7 | 7.55 | 7.55 | 7.87 | 7.52 | 28.06M |
| October 18, 2024 | 7.78 | 7.82 | 7.82 | 7.92 | 7.74 | 15.96M |
| October 17, 2024 | 7.95 | 7.78 | 7.78 | 8.01 | 7.65 | 27.11M |
| October 16, 2024 | 7.65 | 8 | 8 | 8.03 | 7.63 | 23.23M |
| October 15, 2024 | 7.53 | 7.6 | 7.6 | 7.83 | 7.52 | 25.36M |
| October 14, 2024 | 7.49 | 7.54 | 7.54 | 7.57 | 7.35 | 19.69M |
| October 11, 2024 | 7.58 | 7.52 | 7.52 | 7.71 | 7.51 | 19.39M |
| October 10, 2024 | 7.65 | 7.55 | 7.55 | 7.7 | 7.49 | 20.5M |
| October 09, 2024 | 7.68 | 7.73 | 7.73 | 7.88 | 7.64 | 15.58M |